Indicators

Acadia Healthcr Company (NQ: ACHC )

73.59 +0.21 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.74	77.74	71.58	72.51	3,033,070	-7.98(-9.91%)
Feb 27, 2023	80.01	81.08	79.02	80.49	720,144	+0.24(+0.30%)
Feb 24, 2023	80.00	80.75	79.48	80.25	394,015	-0.24(-0.30%)
Feb 23, 2023	80.84	81.29	79.86	80.49	369,884	-0.18(-0.22%)
Feb 22, 2023	81.12	81.94	80.48	80.67	384,783	-0.20(-0.25%)
Feb 21, 2023	81.81	82.16	80.40	80.87	383,967	-1.18(-1.44%)
Feb 17, 2023	81.49	82.73	81.29	82.05	315,253	+0.31(+0.38%)
Feb 16, 2023	80.97	82.57	79.42	81.74	331,774	+0.54(+0.67%)
Feb 15, 2023	80.57	81.41	79.88	81.20	398,089	+0.31(+0.38%)
Feb 14, 2023	80.87	81.53	80.33	80.89	363,423	-0.21(-0.26%)
Feb 13, 2023	81.41	81.53	80.74	81.10	332,831	-0.20(-0.25%)
Feb 10, 2023	80.26	81.94	80.03	81.30	495,329	+1.04(+1.30%)
Feb 09, 2023	81.47	82.84	80.17	80.26	355,432	-0.86(-1.06%)
Feb 08, 2023	81.48	82.78	80.45	81.12	603,586	+0.01(+0.01%)
Feb 07, 2023	79.88	81.33	78.43	81.11	600,418	+0.85(+1.06%)
Feb 06, 2023	80.82	81.06	79.17	80.26	686,032	-0.70(-0.86%)
Feb 03, 2023	81.76	82.47	80.25	80.96	760,354	-0.76(-0.93%)
Feb 02, 2023	83.86	84.32	80.26	81.72	1,179,593	-2.34(-2.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.